Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	72.56	72.80	71.57	71.57	2,984,952	-1.08(-1.49%)
Feb 27, 2023	73.27	73.69	72.47	72.65	1,299,665	-0.12(-0.17%)
Feb 24, 2023	72.92	73.37	72.58	72.78	1,921,552	-0.69(-0.94%)
Feb 23, 2023	74.33	74.59	73.17	73.47	1,744,103	-0.88(-1.19%)
Feb 22, 2023	73.91	74.99	73.64	74.35	1,862,713	+0.63(+0.86%)
Feb 21, 2023	75.16	75.21	73.58	73.72	2,417,689	-1.82(-2.41%)
Feb 17, 2023	74.51	75.55	74.17	75.54	1,963,680	+1.19(+1.60%)
Feb 16, 2023	73.85	74.87	73.85	74.35	1,518,238	+0.09(+0.12%)
Feb 15, 2023	74.23	74.37	73.63	74.27	1,915,765	-0.38(-0.51%)
Feb 14, 2023	75.11	75.11	73.95	74.65	1,545,862	-0.43(-0.58%)
Feb 13, 2023	74.54	75.08	74.28	75.08	1,610,732	+0.62(+0.84%)
Feb 10, 2023	73.54	74.48	73.27	74.46	1,862,130	+1.07(+1.46%)
Feb 09, 2023	73.40	73.93	73.07	73.38	2,063,843	+0.23(+0.31%)
Feb 08, 2023	73.75	74.15	72.63	73.15	2,902,311	-1.00(-1.35%)
Feb 07, 2023	73.41	74.32	72.22	74.15	2,650,646	+0.34(+0.46%)
Feb 06, 2023	73.37	74.14	73.26	73.82	3,275,275	+0.18(+0.25%)
Feb 03, 2023	74.04	74.18	73.22	73.63	3,441,204	-0.39(-0.53%)
Feb 02, 2023	74.47	74.66	72.56	74.03	4,048,327	-0.76(-1.01%)
Feb 01, 2023	74.75	75.15	73.61	74.78	4,835,559	+0.44(+0.59%)
Jan 31, 2023	72.46	74.38	70.72	74.34	9,639,484	-0.61(-0.82%)
Jan 30, 2023	74.53	75.73	74.39	74.96	4,477,639	+0.20(+0.27%)
Jan 27, 2023	75.11	75.39	74.31	74.76	2,580,929	-0.43(-0.57%)
Jan 26, 2023	76.10	76.22	75.09	75.19	1,881,178	-0.78(-1.02%)
Jan 25, 2023	74.19	76.12	74.19	75.97	2,283,851	+1.00(+1.33%)
Jan 24, 2023	79.07	79.07	74.80	74.97	2,387,867	-1.09(-1.44%)
Jan 23, 2023	74.78	76.30	74.50	76.06	1,912,643	+1.36(+1.82%)
Jan 20, 2023	74.25	74.72	73.65	74.70	2,598,546	+0.83(+1.12%)
Jan 19, 2023	73.87	74.22	73.39	73.87	2,121,483	-0.32(-0.43%)
Jan 18, 2023	76.82	76.99	74.11	74.19	2,388,618	-2.47(-3.22%)
Jan 17, 2023	76.91	77.55	76.32	76.66	2,106,719	-0.44(-0.57%)
Jan 13, 2023	76.69	77.23	76.20	77.10	1,903,694	+0.08(+0.10%)
Jan 12, 2023	77.86	78.21	76.92	77.02	2,308,271	-0.34(-0.43%)
Jan 11, 2023	77.16	77.39	76.57	77.36	1,795,281	+0.61(+0.80%)
Jan 10, 2023	76.19	76.90	75.89	76.74	2,241,035	+0.73(+0.96%)
Jan 09, 2023	75.89	76.59	75.77	76.01	2,791,234	+0.47(+0.62%)
Jan 06, 2023	74.10	75.75	73.62	75.54	1,989,700	+2.34(+3.20%)
Jan 05, 2023	73.16	73.71	72.66	73.20	2,180,612	+0.08(+0.11%)
Jan 04, 2023	72.67	73.16	72.04	73.12	2,557,270	+0.66(+0.91%)
Jan 03, 2023	72.90	73.06	71.65	72.47	2,099,842	-0.44(-0.60%)
Dec 30, 2022	72.81	73.00	72.07	72.90	2,103,894	-0.37(-0.51%)
Dec 29, 2022	73.63	73.99	73.24	73.28	1,630,929	-0.14(-0.19%)
Dec 28, 2022	74.60	74.74	73.18	73.42	2,784,753	-0.93(-1.26%)
Dec 27, 2022	74.58	74.76	73.59	74.35	2,321,452	-0.11(-0.15%)
Dec 23, 2022	73.55	74.52	73.31	74.47	1,147,777	+0.83(+1.13%)
Dec 22, 2022	72.97	73.64	72.25	73.64	1,855,782	+0.08(+0.10%)
Dec 21, 2022	75.14	75.23	73.40	73.56	3,474,276	-1.09(-1.46%)
Dec 20, 2022	74.25	75.03	73.86	74.65	1,982,725	+0.35(+0.47%)
Dec 19, 2022	75.35	75.78	73.40	74.30	2,935,196	-0.73(-0.98%)
Dec 16, 2022	74.30	75.34	73.76	75.03	4,617,490	+0.37(+0.50%)
Dec 15, 2022	75.57	76.25	73.89	74.66	3,962,270	-3.67(-4.69%)
Dec 14, 2022	78.76	79.17	77.47	78.33	1,947,698	-0.35(-0.45%)
Dec 13, 2022	80.84	80.86	78.24	78.68	2,627,581	-0.59(-0.75%)
Dec 12, 2022	78.63	79.29	78.25	79.28	1,943,204	+0.86(+1.09%)
Dec 09, 2022	79.51	79.65	78.33	78.42	1,853,766	-1.60(-2.00%)
Dec 08, 2022	80.46	80.48	79.61	80.02	1,803,258	-0.27(-0.33%)
Dec 07, 2022	80.30	80.81	79.83	80.29	1,520,880	-0.07(-0.08%)
Dec 06, 2022	81.64	81.77	80.14	80.35	1,167,839	-0.83(-1.02%)
Dec 05, 2022	80.58	81.52	80.51	81.18	1,333,863	-0.19(-0.23%)
Dec 02, 2022	81.20	81.41	80.38	81.37	1,466,649	-0.68(-0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.